772 lines
39 KiB
CSV
772 lines
39 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,214900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,214800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,214000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,213000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,212000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,211800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,211000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,210000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,205000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,204800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,204000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,203000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,202000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,201800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,201000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,200000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,195000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,194800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,194000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,193000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,192000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,191800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,191000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,190000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,185000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,184800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,184000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,183000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,182000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,181800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,181000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,180000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,175000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,174800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,174000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,173000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,172000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,171800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,171000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,170000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,165000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,164800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,164000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,163000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,162000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,161800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,161000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,160000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,155000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154900,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,154800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,154000,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153900,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153800,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153700,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153600,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153500,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153400,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153300,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153200,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153100,424161350,43200,43200,43200,43200,0
|
||
|
|
20230601,153000,424161350,43200,43200,43200,43200,345
|
||
|
|
20230601,152900,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152800,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152700,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152600,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152500,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152400,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152300,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152200,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152100,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,152000,409257350,43100,43100,43100,43100,0
|
||
|
|
20230601,151900,409257350,43100,43100,43100,43100,2
|
||
|
|
20230601,151800,409171150,43100,43100,43100,43100,0
|
||
|
|
20230601,151700,409171150,43100,43100,43150,43100,16
|
||
|
|
20230601,151600,408481300,43100,43150,43150,43100,55
|
||
|
|
20230601,151500,406110600,43150,43100,43150,43100,19
|
||
|
|
20230601,151400,405290850,43100,43100,43100,43100,0
|
||
|
|
20230601,151300,405290850,43100,43100,43100,43100,3
|
||
|
|
20230601,151200,405161550,43100,43100,43100,43100,0
|
||
|
|
20230601,151100,405161550,43100,43100,43100,43100,3
|
||
|
|
20230601,151000,405032250,43100,43150,43150,43100,6
|
||
|
|
20230601,150900,404773600,43100,43150,43150,43100,105
|
||
|
|
20230601,150800,400247850,43100,43150,43150,43100,3
|
||
|
|
20230601,150700,400118500,43100,43100,43100,43100,302
|
||
|
|
20230601,150600,387102300,43100,43100,43100,43100,15
|
||
|
|
20230601,150500,386455800,43100,43100,43100,43100,12
|
||
|
|
20230601,150400,385938600,43100,43100,43100,43100,0
|
||
|
|
20230601,150300,385938600,43100,43150,43150,43100,863
|
||
|
|
20230601,150200,348742650,43100,43100,43100,43100,0
|
||
|
|
20230601,150100,348742650,43100,43100,43100,43100,3
|
||
|
|
20230601,150000,348613350,43100,43100,43100,43100,3
|
||
|
|
20230601,145900,348484050,43100,43100,43100,43100,0
|
||
|
|
20230601,145800,348484050,43100,43100,43100,43100,3
|
||
|
|
20230601,145700,348354750,43100,43100,43100,43100,220
|
||
|
|
20230601,145600,338872750,43100,43100,43100,43100,770
|
||
|
|
20230601,145500,305685750,43100,43100,43100,43100,2
|
||
|
|
20230601,145400,305599550,43100,43100,43100,43100,0
|
||
|
|
20230601,145300,305599550,43100,43100,43100,43100,3
|
||
|
|
20230601,145200,305470250,43100,43100,43100,43100,0
|
||
|
|
20230601,145100,305470250,43100,43100,43100,43100,179
|
||
|
|
20230601,145000,297755350,43100,43100,43100,43100,24
|
||
|
|
20230601,144900,296720950,43150,43150,43150,43150,1
|
||
|
|
20230601,144800,296677800,43100,43100,43100,43100,3
|
||
|
|
20230601,144700,296548500,43150,43150,43150,43150,10
|
||
|
|
20230601,144600,296117000,43100,43150,43150,43100,17
|
||
|
|
20230601,144500,295383600,43100,43100,43100,43100,2
|
||
|
|
20230601,144400,295297400,43150,43100,43150,43100,3
|
||
|
|
20230601,144300,295168000,43100,43100,43100,43100,3
|
||
|
|
20230601,144200,295038700,43100,43100,43100,43100,0
|
||
|
|
20230601,144100,295038700,43100,43100,43100,43100,3
|
||
|
|
20230601,144000,294909400,43100,43100,43100,43100,2
|
||
|
|
20230601,143900,294823200,43100,43100,43100,43100,20
|
||
|
|
20230601,143800,293961200,43150,43100,43150,43100,15
|
||
|
|
20230601,143700,293314100,43150,43150,43150,43150,12
|
||
|
|
20230601,143600,292796300,43100,43100,43100,43100,3
|
||
|
|
20230601,143500,292667000,43150,43100,43150,43100,18
|
||
|
|
20230601,143400,291890450,43100,43100,43100,43100,0
|
||
|
|
20230601,143300,291890450,43100,43100,43100,43100,18
|
||
|
|
20230601,143200,291114650,43100,43100,43100,43100,0
|
||
|
|
20230601,143100,291114650,43100,43100,43100,43100,2
|
||
|
|
20230601,143000,291028450,43100,43100,43100,43100,1
|
||
|
|
20230601,142900,290985350,43100,43100,43100,43100,4
|
||
|
|
20230601,142800,290812950,43100,43100,43100,43100,3
|
||
|
|
20230601,142700,290683650,43150,43150,43150,43150,7
|
||
|
|
20230601,142600,290381600,43150,43100,43150,43100,4
|
||
|
|
20230601,142500,290209100,43100,43100,43100,43100,0
|
||
|
|
20230601,142400,290209100,43100,43150,43150,43100,14
|
||
|
|
20230601,142300,289605150,43100,43100,43100,43100,14
|
||
|
|
20230601,142200,289001750,43150,43100,43150,43100,36
|
||
|
|
20230601,142100,287448400,43100,43100,43100,43100,2
|
||
|
|
20230601,142000,287362200,43100,43100,43100,43100,0
|
||
|
|
20230601,141900,287362200,43100,43100,43100,43100,18
|
||
|
|
20230601,141800,286586400,43100,43100,43100,43100,5
|
||
|
|
20230601,141700,286370900,43100,43100,43100,43100,1
|
||
|
|
20230601,141600,286327800,43100,43100,43100,43100,4
|
||
|
|
20230601,141500,286155400,43100,43100,43100,43100,0
|
||
|
|
20230601,141400,286155400,43100,43100,43100,43100,3
|
||
|
|
20230601,141300,286026100,43100,43100,43100,43100,2
|
||
|
|
20230601,141200,285939900,43100,43100,43100,43100,0
|
||
|
|
20230601,141100,285939900,43100,43100,43100,43100,13
|
||
|
|
20230601,141000,285379600,43150,43100,43150,43100,463
|
||
|
|
20230601,140900,265421800,43100,43150,43150,43100,64
|
||
|
|
20230601,140800,262660350,43100,43100,43100,43100,5
|
||
|
|
20230601,140700,262444850,43150,43150,43150,43150,0
|
||
|
|
20230601,140600,262444850,43150,43100,43150,43100,137
|
||
|
|
20230601,140500,256539950,43100,43100,43100,43100,1
|
||
|
|
20230601,140400,256496850,43100,43100,43100,43100,3
|
||
|
|
20230601,140300,256367550,43100,43100,43100,43100,24
|
||
|
|
20230601,140200,255333150,43100,43100,43100,43100,0
|
||
|
|
20230601,140100,255333150,43100,43100,43100,43100,3
|
||
|
|
20230601,140000,255203850,43100,43100,43100,43100,0
|
||
|
|
20230601,135900,255203850,43100,43100,43100,43100,2
|
||
|
|
20230601,135800,255117650,43100,43100,43100,43100,3
|
||
|
|
20230601,135700,254988350,43150,43150,43150,43150,1
|
||
|
|
20230601,135600,254945200,43100,43150,43150,43100,6
|
||
|
|
20230601,135500,254686450,43100,43100,43100,43100,1
|
||
|
|
20230601,135400,254643350,43100,43100,43100,43100,2
|
||
|
|
20230601,135300,254557150,43100,43100,43100,43100,3
|
||
|
|
20230601,135200,254427850,43100,43100,43100,43100,0
|
||
|
|
20230601,135100,254427850,43100,43100,43100,43100,3
|
||
|
|
20230601,135000,254298550,43100,43100,43100,43100,11
|
||
|
|
20230601,134900,253824450,43100,43100,43100,43100,2
|
||
|
|
20230601,134800,253738250,43150,43100,43150,43100,5
|
||
|
|
20230601,134700,253522700,43100,43100,43100,43100,0
|
||
|
|
20230601,134600,253522700,43100,43100,43100,43100,3
|
||
|
|
20230601,134500,253393400,43100,43100,43100,43100,0
|
||
|
|
20230601,134400,253393400,43100,43150,43150,43100,4
|
||
|
|
20230601,134300,253220900,43100,43100,43100,43100,0
|
||
|
|
20230601,134200,253220900,43100,43100,43100,43100,3
|
||
|
|
20230601,134100,253091600,43100,43100,43100,43100,3
|
||
|
|
20230601,134000,252962300,43100,43100,43100,43100,0
|
||
|
|
20230601,133900,252962300,43100,43100,43100,43100,51
|
||
|
|
20230601,133800,250764200,43100,43100,43100,43100,0
|
||
|
|
20230601,133700,250764200,43100,43100,43100,43100,4
|
||
|
|
20230601,133600,250591800,43100,43100,43100,43100,2
|
||
|
|
20230601,133500,250505600,43100,43100,43100,43100,0
|
||
|
|
20230601,133400,250505600,43100,43100,43150,43100,5
|
||
|
|
20230601,133300,250290050,43100,43100,43100,43100,10
|
||
|
|
20230601,133200,249859050,43100,43100,43100,43100,3
|
||
|
|
20230601,133100,249729750,43100,43100,43100,43100,22
|
||
|
|
20230601,133000,248781550,43100,43100,43100,43100,0
|
||
|
|
20230601,132900,248781550,43100,43100,43100,43100,3
|
||
|
|
20230601,132800,248652250,43100,43100,43100,43100,0
|
||
|
|
20230601,132700,248652250,43100,43100,43100,43100,3
|
||
|
|
20230601,132600,248522950,43100,43100,43100,43100,3
|
||
|
|
20230601,132500,248393650,43100,43100,43100,43100,0
|
||
|
|
20230601,132400,248393650,43100,43100,43100,43100,4
|
||
|
|
20230601,132300,248221250,43100,43100,43100,43100,0
|
||
|
|
20230601,132200,248221250,43100,43150,43150,43100,5
|
||
|
|
20230601,132100,248005600,43100,43100,43100,43100,3
|
||
|
|
20230601,132000,247876300,43100,43100,43100,43100,0
|
||
|
|
20230601,131900,247876300,43100,43100,43100,43100,4
|
||
|
|
20230601,131800,247703900,43100,43100,43100,43100,23
|
||
|
|
20230601,131700,246712600,43100,43150,43150,43100,3
|
||
|
|
20230601,131600,246583250,43100,43100,43100,43100,3
|
||
|
|
20230601,131500,246453950,43150,43150,43150,43150,2
|
||
|
|
20230601,131400,246367650,43100,43100,43100,43100,56
|
||
|
|
20230601,131300,243954050,43100,43100,43100,43100,0
|
||
|
|
20230601,131200,243954050,43100,43100,43100,43100,2
|
||
|
|
20230601,131100,243867850,43100,43100,43100,43100,4
|
||
|
|
20230601,131000,243695450,43100,43100,43100,43100,0
|
||
|
|
20230601,130900,243695450,43100,43100,43100,43100,3
|
||
|
|
20230601,130800,243566150,43100,43100,43100,43100,0
|
||
|
|
20230601,130700,243566150,43100,43150,43150,43100,14
|
||
|
|
20230601,130600,242962150,43100,43100,43100,43100,3
|
||
|
|
20230601,130500,242832850,43100,43100,43100,43100,0
|
||
|
|
20230601,130400,242832850,43100,43100,43100,43100,2
|
||
|
|
20230601,130300,242746650,43100,43100,43100,43100,0
|
||
|
|
20230601,130200,242746650,43100,43100,43100,43100,3
|
||
|
|
20230601,130100,242617350,43100,43100,43100,43100,3
|
||
|
|
20230601,130000,242488050,43100,43100,43100,43100,1055
|
||
|
|
20230601,125900,197017550,43100,43100,43100,43100,2
|
||
|
|
20230601,125800,196931350,43100,43100,43100,43100,1
|
||
|
|
20230601,125700,196888250,43100,43150,43150,43100,4
|
||
|
|
20230601,125600,196715800,43100,43100,43100,43100,0
|
||
|
|
20230601,125500,196715800,43100,43150,43150,43100,4
|
||
|
|
20230601,125400,196543350,43100,43100,43100,43100,29
|
||
|
|
20230601,125300,195293450,43100,43100,43100,43100,0
|
||
|
|
20230601,125200,195293450,43100,43100,43100,43100,3
|
||
|
|
20230601,125100,195164150,43150,43150,43150,43150,5
|
||
|
|
20230601,125000,194948400,43100,43100,43100,43100,4
|
||
|
|
20230601,124900,194776000,43100,43100,43100,43100,2
|
||
|
|
20230601,124800,194689800,43100,43100,43100,43100,0
|
||
|
|
20230601,124700,194689800,43100,43100,43100,43100,3
|
||
|
|
20230601,124600,194560500,43100,43100,43100,43100,0
|
||
|
|
20230601,124500,194560500,43100,43100,43100,43100,4
|
||
|
|
20230601,124400,194388100,43100,43100,43100,43100,3
|
||
|
|
20230601,124300,194258800,43100,43100,43100,43100,0
|
||
|
|
20230601,124200,194258800,43100,43100,43100,43100,3
|
||
|
|
20230601,124100,194129500,43100,43100,43100,43100,1
|
||
|
|
20230601,124000,194086400,43100,43150,43150,43100,5
|
||
|
|
20230601,123900,193870850,43100,43100,43100,43100,7
|
||
|
|
20230601,123800,193569150,43100,43100,43100,43100,0
|
||
|
|
20230601,123700,193569150,43100,43100,43100,43100,3
|
||
|
|
20230601,123600,193439850,43100,43100,43100,43100,0
|
||
|
|
20230601,123500,193439850,43100,43100,43100,43100,71
|
||
|
|
20230601,123400,190379750,43100,43100,43100,43100,3
|
||
|
|
20230601,123300,190250450,43100,43100,43100,43100,0
|
||
|
|
20230601,123200,190250450,43100,43100,43100,43100,4
|
||
|
|
20230601,123100,190078050,43100,43100,43100,43100,11
|
||
|
|
20230601,123000,189603950,43100,43100,43100,43100,4
|
||
|
|
20230601,122900,189431550,43100,43100,43100,43100,4
|
||
|
|
20230601,122800,189259150,43100,43100,43100,43100,1
|
||
|
|
20230601,122700,189216050,43100,43100,43100,43100,26
|
||
|
|
20230601,122600,188095450,43100,43100,43100,43100,1
|
||
|
|
20230601,122500,188052350,43100,43100,43100,43100,26
|
||
|
|
20230601,122400,186931750,43100,43100,43100,43100,54
|
||
|
|
20230601,122300,184604350,43150,43150,43150,43150,0
|
||
|
|
20230601,122200,184604350,43150,43100,43150,43100,80
|
||
|
|
20230601,122100,181155700,43100,43100,43100,43100,0
|
||
|
|
20230601,122000,181155700,43100,43100,43100,43100,4
|
||
|
|
20230601,121900,180983300,43100,43100,43100,43100,3
|
||
|
|
20230601,121800,180854000,43100,43100,43100,43100,1
|
||
|
|
20230601,121700,180810900,43100,43100,43100,43100,2
|
||
|
|
20230601,121600,180724700,43100,43100,43100,43100,1
|
||
|
|
20230601,121500,180681600,43100,43100,43100,43100,4
|
||
|
|
20230601,121400,180509200,43100,43100,43100,43100,30
|
||
|
|
20230601,121300,179216200,43100,43100,43100,43100,7
|
||
|
|
20230601,121200,178914500,43100,43100,43100,43100,4
|
||
|
|
20230601,121100,178742100,43100,43100,43100,43100,121
|
||
|
|
20230601,121000,173527000,43150,43100,43150,43100,35
|
||
|
|
20230601,120900,172017000,43100,43100,43100,43100,8
|
||
|
|
20230601,120800,171672200,43100,43100,43100,43100,4
|
||
|
|
20230601,120700,171499800,43100,43100,43100,43100,2
|
||
|
|
20230601,120600,171413600,43100,43100,43100,43100,0
|
||
|
|
20230601,120500,171413600,43100,43100,43100,43100,5
|
||
|
|
20230601,120400,171198100,43100,43100,43100,43100,1
|
||
|
|
20230601,120300,171155000,43100,43100,43100,43100,9
|
||
|
|
20230601,120200,170767100,43100,43100,43100,43100,3
|
||
|
|
20230601,120100,170637800,43100,43100,43100,43100,1
|
||
|
|
20230601,120000,170594700,43100,43100,43100,43100,5
|
||
|
|
20230601,115900,170379200,43150,43100,43150,43100,101
|
||
|
|
20230601,115800,166026050,43100,43100,43100,43100,3
|
||
|
|
20230601,115700,165896750,43100,43100,43100,43100,6
|
||
|
|
20230601,115600,165638150,43100,43100,43100,43100,17
|
||
|
|
20230601,115500,164905450,43100,43100,43100,43100,7
|
||
|
|
20230601,115400,164603750,43100,43100,43100,43100,1
|
||
|
|
20230601,115300,164560650,43100,43100,43100,43100,4
|
||
|
|
20230601,115200,164388250,43100,43100,43100,43100,5
|
||
|
|
20230601,115100,164172750,43100,43100,43100,43100,2
|
||
|
|
20230601,115000,164086550,43100,43100,43100,43100,5
|
||
|
|
20230601,114900,163871050,43100,43150,43150,43100,4
|
||
|
|
20230601,114800,163698600,43100,43100,43100,43100,8
|
||
|
|
20230601,114700,163353800,43100,43100,43100,43100,6
|
||
|
|
20230601,114600,163095200,43100,43100,43100,43100,0
|
||
|
|
20230601,114500,163095200,43100,43100,43100,43100,4
|
||
|
|
20230601,114400,162922800,43100,43100,43100,43100,0
|
||
|
|
20230601,114300,162922800,43100,43100,43100,43100,5
|
||
|
|
20230601,114200,162707300,43100,43100,43100,43100,4
|
||
|
|
20230601,114100,162534900,43100,43100,43100,43100,4
|
||
|
|
20230601,114000,162362500,43100,43100,43100,43100,4
|
||
|
|
20230601,113900,162190100,43100,43100,43100,43100,33
|
||
|
|
20230601,113800,160767800,43050,43050,43050,43000,8
|
||
|
|
20230601,113700,160423550,43000,43000,43000,43000,2
|
||
|
|
20230601,113600,160337550,43100,43050,43100,43050,45
|
||
|
|
20230601,113500,158398150,43000,43000,43000,43000,5
|
||
|
|
20230601,113400,158183150,43050,43050,43050,43050,2
|
||
|
|
20230601,113300,158097050,43000,43000,43000,43000,3
|
||
|
|
20230601,113200,157968050,43100,43000,43100,43000,45
|
||
|
|
20230601,113100,156029000,43050,43000,43050,43000,5
|
||
|
|
20230601,113000,155813850,43100,43100,43100,43100,0
|
||
|
|
20230601,112900,155813850,43100,43050,43100,43000,69
|
||
|
|
20230601,112800,152842500,43050,43100,43100,43050,13
|
||
|
|
20230601,112700,152282350,43050,43100,43100,43050,25
|
||
|
|
20230601,112600,151204950,43100,43050,43100,43050,23
|
||
|
|
20230601,112500,150213700,43050,43100,43100,43050,5
|
||
|
|
20230601,112400,149998400,43100,43100,43100,43100,2
|
||
|
|
20230601,112300,149912200,43100,43100,43100,43100,51
|
||
|
|
20230601,112200,147714100,43100,43100,43100,43100,3
|
||
|
|
20230601,112100,147584800,43050,43050,43050,43050,4
|
||
|
|
20230601,112000,147412600,43100,43100,43100,43100,42
|
||
|
|
20230601,111900,145602400,43100,43100,43100,43050,6
|
||
|
|
20230601,111800,145343950,43100,43100,43100,43100,1
|
||
|
|
20230601,111700,145300850,43100,43100,43100,43100,2
|
||
|
|
20230601,111600,145214650,43000,43050,43100,43000,292
|
||
|
|
20230601,111500,132654350,43050,43100,43100,43050,55
|
||
|
|
20230601,111400,130286300,43100,43100,43100,43100,2
|
||
|
|
20230601,111300,130200100,43100,43100,43100,43100,48
|
||
|
|
20230601,111200,128131300,43100,43100,43100,43100,3
|
||
|
|
20230601,111100,128002000,43100,43150,43150,43100,3
|
||
|
|
20230601,111000,127872650,43100,43100,43100,43100,64
|
||
|
|
20230601,110900,125114250,43100,43100,43100,43100,0
|
||
|
|
20230601,110800,125114250,43100,43100,43100,43100,4
|
||
|
|
20230601,110700,124941850,43100,43100,43100,43100,42
|
||
|
|
20230601,110600,123131650,43100,43100,43100,43100,3
|
||
|
|
20230601,110500,123002350,43100,43100,43100,43100,4
|
||
|
|
20230601,110400,122829950,43100,43100,43100,43100,4
|
||
|
|
20230601,110300,122657550,43100,43100,43150,43100,41
|
||
|
|
20230601,110200,120890400,43100,43100,43100,43100,4
|
||
|
|
20230601,110100,120718000,43100,43100,43100,43100,3
|
||
|
|
20230601,110000,120588700,43100,43100,43100,43100,57
|
||
|
|
20230601,105900,118132000,43100,43150,43150,43100,71
|
||
|
|
20230601,105800,115071800,43100,43100,43100,43100,4
|
||
|
|
20230601,105700,114899400,43100,43100,43100,43100,0
|
||
|
|
20230601,105600,114899400,43100,43150,43150,43100,7
|
||
|
|
20230601,105500,114597650,43100,43150,43150,43100,4
|
||
|
|
20230601,105400,114425200,43100,43100,43100,43100,69
|
||
|
|
20230601,105300,111451300,43100,43100,43100,43100,2
|
||
|
|
20230601,105200,111365100,43150,43150,43150,43100,12
|
||
|
|
20230601,105100,110847400,43100,43100,43100,43100,3
|
||
|
|
20230601,105000,110718100,43100,43100,43100,43100,6
|
||
|
|
20230601,104900,110459500,43150,43150,43150,43150,0
|
||
|
|
20230601,104800,110459500,43150,43100,43150,43100,12
|
||
|
|
20230601,104700,109942000,43100,43050,43100,43050,28
|
||
|
|
20230601,104600,108735450,43100,43100,43100,43050,7
|
||
|
|
20230601,104500,108433850,43150,43150,43150,43150,1
|
||
|
|
20230601,104400,108390700,43100,43100,43100,43100,42
|
||
|
|
20230601,104300,106580500,43100,43100,43100,43100,2
|
||
|
|
20230601,104200,106494300,43100,43100,43100,43100,2
|
||
|
|
20230601,104100,106408100,43100,43100,43100,43100,42
|
||
|
|
20230601,104000,104597900,43050,43100,43100,43050,6
|
||
|
|
20230601,103900,104339550,43100,43100,43100,43100,3
|
||
|
|
20230601,103800,104210250,43050,43100,43100,43050,73
|
||
|
|
20230601,103700,101064200,43100,43100,43100,43100,4
|
||
|
|
20230601,103600,100891800,43050,43100,43100,43050,7
|
||
|
|
20230601,103500,100590350,43100,43100,43100,43100,2
|
||
|
|
20230601,103400,100504150,43050,43050,43050,43000,49
|
||
|
|
20230601,103300,98394900,43050,43100,43100,43050,87
|
||
|
|
20230601,103200,94645350,43100,43100,43100,43100,0
|
||
|
|
20230601,103100,94645350,43100,43100,43100,43100,2
|
||
|
|
20230601,103000,94559150,43150,43100,43150,43100,8
|
||
|
|
20230601,102900,94214250,43100,43100,43100,43100,2
|
||
|
|
20230601,102800,94128050,43100,43100,43100,43100,0
|
||
|
|
20230601,102700,94128050,43100,43100,43100,43100,2
|
||
|
|
20230601,102600,94041850,43100,43150,43150,43100,42
|
||
|
|
20230601,102500,92231600,43100,43100,43100,43100,3
|
||
|
|
20230601,102400,92102300,43100,43100,43100,43100,0
|
||
|
|
20230601,102300,92102300,43100,43100,43150,43100,95
|
||
|
|
20230601,102200,88007750,43150,43150,43150,43150,1
|
||
|
|
20230601,102100,87964600,43100,43150,43150,43100,120
|
||
|
|
20230601,102000,82786700,43100,43100,43100,43100,3
|
||
|
|
20230601,101900,82657400,43100,43150,43150,43100,3
|
||
|
|
20230601,101800,82528050,43100,43100,43100,43100,10
|
||
|
|
20230601,101700,82097050,43100,43100,43100,43100,3
|
||
|
|
20230601,101600,81967750,43100,43100,43100,43100,5
|
||
|
|
20230601,101500,81752250,43100,43050,43100,43050,27
|
||
|
|
20230601,101400,80588650,43100,43100,43100,43100,0
|
||
|
|
20230601,101300,80588650,43100,43100,43100,43050,10
|
||
|
|
20230601,101200,80157750,43100,43050,43100,43050,56
|
||
|
|
20230601,101100,77744350,43100,43100,43100,43100,2
|
||
|
|
20230601,101000,77658150,43050,43050,43050,43050,0
|
||
|
|
20230601,100900,77658150,43050,43000,43100,43000,45
|
||
|
|
20230601,100800,75719750,42950,42950,42950,42950,3
|
||
|
|
20230601,100700,75590900,42950,43050,43050,42950,21
|
||
|
|
20230601,100600,74687950,43050,43050,43050,43050,44
|
||
|
|
20230601,100500,72793750,43000,42900,43000,42900,67
|
||
|
|
20230601,100400,69918150,43000,43000,43000,43000,3
|
||
|
|
20230601,100300,69789150,42950,42950,42950,42950,1
|
||
|
|
20230601,100200,69746200,43050,43000,43050,43000,42
|
||
|
|
20230601,100100,67939450,42950,42950,42950,42950,3
|
||
|
|
20230601,100000,67810600,42950,43000,43000,42950,2
|
||
|
|
20230601,095900,67724650,42950,43000,43050,42950,46
|
||
|
|
20230601,095800,65744900,43000,43000,43000,43000,3
|
||
|
|
20230601,095700,65615900,43000,43050,43050,43000,5
|
||
|
|
20230601,095600,65400750,43050,43000,43050,43000,45
|
||
|
|
20230601,095500,63465700,43000,43050,43050,43000,4
|
||
|
|
20230601,095400,63293650,43050,43050,43050,43050,2
|
||
|
|
20230601,095300,63207550,43100,43050,43100,43050,42
|
||
|
|
20230601,095200,61397400,43050,43050,43050,43050,3
|
||
|
|
20230601,095100,61268250,43000,43000,43000,43000,1
|
||
|
|
20230601,095000,61225250,43100,43100,43100,43100,2
|
||
|
|
20230601,094900,61139050,43100,43000,43100,43000,42
|
||
|
|
20230601,094800,59329400,43050,43050,43050,43050,0
|
||
|
|
20230601,094700,59329400,43050,43050,43050,43050,3
|
||
|
|
20230601,094600,59200250,43100,42900,43100,42900,43
|
||
|
|
20230601,094500,57347800,43000,42950,43000,42900,14
|
||
|
|
20230601,094400,56746550,43050,43050,43050,43050,1
|
||
|
|
20230601,094300,56703500,43100,43050,43100,43050,44
|
||
|
|
20230601,094200,54808350,43050,43050,43050,43050,2
|
||
|
|
20230601,094100,54722250,42950,42950,42950,42950,0
|
||
|
|
20230601,094000,54722250,42950,43100,43100,42950,166
|
||
|
|
20230601,093900,47579900,43100,43150,43150,43100,2
|
||
|
|
20230601,093800,47493650,43100,43100,43100,43100,0
|
||
|
|
20230601,093700,47493650,43100,43100,43100,43100,43
|
||
|
|
20230601,093600,45640350,43050,43100,43100,43050,9
|
||
|
|
20230601,093500,45252650,43100,43100,43100,43050,6
|
||
|
|
20230601,093400,44994150,43100,43100,43100,43100,48
|
||
|
|
20230601,093300,42925350,43250,43000,43250,43000,150
|
||
|
|
20230601,093200,36449950,43000,43000,43000,43000,1
|
||
|
|
20230601,093100,36406950,42900,43100,43100,42900,104
|
||
|
|
20230601,093000,31939000,43100,43100,43100,43050,113
|
||
|
|
20230601,092900,27070700,43150,43150,43150,43150,0
|
||
|
|
20230601,092800,27070700,43150,43150,43150,43150,2
|
||
|
|
20230601,092700,26984400,43200,43050,43200,43050,18
|
||
|
|
20230601,092600,26209050,43050,43000,43050,43000,5
|
||
|
|
20230601,092500,25993850,43000,43000,43000,43000,1
|
||
|
|
20230601,092400,25950850,43000,43000,43000,43000,30
|
||
|
|
20230601,092300,24660850,43000,42950,43000,42950,4
|
||
|
|
20230601,092200,24489000,43000,43000,43000,43000,0
|
||
|
|
20230601,092100,24489000,43000,43000,43000,43000,2
|
||
|
|
20230601,092000,24403000,42900,42850,42900,42850,67
|
||
|
|
20230601,091900,21528800,42900,42900,42900,42900,3
|
||
|
|
20230601,091800,21400100,42850,42900,42900,42850,2
|
||
|
|
20230601,091700,21314350,42900,42850,42900,42850,52
|
||
|
|
20230601,091600,19084050,42900,42850,42900,42850,57
|
||
|
|
20230601,091500,16641500,42900,42900,42900,42900,85
|
||
|
|
20230601,091400,12995000,42900,42950,43000,42900,58
|
||
|
|
20230601,091300,10503050,42950,42950,42950,42950,37
|
||
|
|
20230601,091200,8913900,42950,43050,43050,42950,12
|
||
|
|
20230601,091100,8398300,43050,43000,43050,43000,42
|
||
|
|
20230601,091000,6590650,42950,43000,43000,42950,25
|
||
|
|
20230601,090900,5515800,43100,43050,43100,43000,7
|
||
|
|
20230601,090800,5214450,43050,43100,43100,43050,68
|
||
|
|
20230601,090700,2284900,43100,43100,43100,43100,2
|
||
|
|
20230601,090600,2198700,43050,43050,43050,43050,0
|
||
|
|
20230601,090500,2198700,43050,43100,43100,43050,10
|
||
|
|
20230601,090400,1767800,43100,43100,43100,43100,0
|
||
|
|
20230601,090300,1767800,43100,43100,43100,43100,5
|
||
|
|
20230601,090200,1552300,43100,43100,43100,43100,0
|
||
|
|
20230601,090100,1552300,43100,43100,43100,43100,0
|
||
|
|
20230601,090000,1552300,43100,43250,43250,43100,36
|